ＪＭＤＣの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 3,172 | 3,313 | 3,167 | 3,285 | +83 | +2.6% | 485,300 |
| 2025/02/17 | 3,235 | 3,250 | 3,111 | 3,202 | -71 | -2.2% | 485,700 |
| 2025/02/14 | 3,406 | 3,406 | 3,261 | 3,273 | -114 | -3.4% | 378,300 |
| 2025/02/13 | 3,345 | 3,422 | 3,320 | 3,387 | +84 | +2.5% | 748,800 |
| 2025/02/12 | 3,208 | 3,316 | 3,206 | 3,303 | +97 | +3% | 573,500 |
| 2025/02/10 | 3,203 | 3,268 | 3,193 | 3,206 | -3 | -0.1% | 419,200 |
| 2025/02/07 | 3,350 | 3,360 | 3,205 | 3,209 | -114 | -3.4% | 897,200 |
| 2025/02/06 | 3,315 | 3,580 | 3,305 | 3,323 | -606 | -15.4% | 1,927,800 |
| 2025/02/05 | 4,047 | 4,068 | 3,890 | 3,929 | -24 | -0.6% | 430,000 |
| 2025/02/04 | 3,950 | 4,007 | 3,928 | 3,953 | +63 | +1.6% | 194,600 |
| 2025/02/03 | 3,900 | 3,912 | 3,824 | 3,890 | -80 | -2% | 221,100 |
| 2025/01/31 | 4,028 | 4,042 | 3,970 | 3,970 | -57 | -1.4% | 140,900 |
| 2025/01/30 | 4,050 | 4,112 | 4,012 | 4,027 | -73 | -1.8% | 159,600 |
| 2025/01/29 | 4,054 | 4,143 | 4,040 | 4,100 | +46 | +1.1% | 212,000 |
| 2025/01/28 | 3,990 | 4,064 | 3,989 | 4,054 | +54 | +1.4% | 128,300 |
| 2025/01/27 | 4,028 | 4,047 | 3,995 | 4,000 | -10 | -0.2% | 226,200 |
| 2025/01/24 | 4,002 | 4,053 | 3,982 | 4,010 | +45 | +1.1% | 199,800 |
| 2025/01/23 | 3,944 | 3,998 | 3,940 | 3,965 | +2 | +0.1% | 153,200 |
| 2025/01/22 | 4,059 | 4,062 | 3,954 | 3,963 | -61 | -1.5% | 273,600 |
| 2025/01/21 | 4,070 | 4,070 | 3,997 | 4,024 | -52 | -1.3% | 180,300 |
| 2025/01/20 | 4,050 | 4,083 | 4,006 | 4,076 | +76 | +1.9% | 253,500 |
| 2025/01/17 | 4,047 | 4,066 | 3,983 | 4,000 | ±0 | ±0% | 404,500 |
| 2025/01/16 | 4,000 | 4,052 | 3,961 | 4,000 | +224 | +5.9% | 519,900 |
| 2025/01/15 | 3,788 | 3,790 | 3,741 | 3,776 | +14 | +0.4% | 208,400 |
| 2025/01/14 | 3,737 | 3,872 | 3,690 | 3,762 | +66 | +1.8% | 261,500 |
| 2025/01/10 | 3,652 | 3,740 | 3,643 | 3,696 | +27 | +0.7% | 252,300 |
| 2025/01/09 | 3,702 | 3,726 | 3,616 | 3,669 | -85 | -2.3% | 308,800 |
| 2025/01/08 | 3,744 | 3,766 | 3,715 | 3,754 | -27 | -0.7% | 139,200 |
| 2025/01/07 | 3,830 | 3,866 | 3,771 | 3,781 | -17 | -0.4% | 206,600 |
| 2025/01/06 | 3,926 | 3,991 | 3,782 | 3,798 | -128 | -3.3% | 233,400 |
| 2024/12/30 | 3,937 | 3,973 | 3,900 | 3,926 | +43 | +1.1% | 152,400 |
| 2024/12/27 | 3,816 | 3,936 | 3,816 | 3,883 | +93 | +2.5% | 161,700 |
| 2024/12/26 | 3,800 | 3,840 | 3,756 | 3,790 | -74 | -1.9% | 281,600 |
| 2024/12/25 | 3,903 | 3,920 | 3,820 | 3,864 | -43 | -1.1% | 157,600 |
| 2024/12/24 | 3,902 | 3,930 | 3,844 | 3,907 | -5 | -0.1% | 180,300 |
| 2024/12/23 | 3,821 | 3,923 | 3,802 | 3,912 | +54 | +1.4% | 253,300 |
| 2024/12/20 | 3,941 | 3,961 | 3,837 | 3,858 | -99 | -2.5% | 309,500 |
| 2024/12/19 | 3,922 | 4,015 | 3,902 | 3,957 | -35 | -0.9% | 287,500 |
| 2024/12/18 | 4,008 | 4,012 | 3,951 | 3,992 | -31 | -0.8% | 168,600 |
| 2024/12/17 | 4,000 | 4,045 | 3,932 | 4,023 | +29 | +0.7% | 302,900 |
| 2024/12/16 | 4,000 | 4,008 | 3,907 | 3,994 | -19 | -0.5% | 237,900 |
| 2024/12/13 | 4,022 | 4,062 | 3,975 | 4,013 | -78 | -1.9% | 272,700 |
| 2024/12/12 | 4,112 | 4,140 | 4,053 | 4,091 | +24 | +0.6% | 268,800 |
| 2024/12/11 | 4,062 | 4,074 | 4,017 | 4,067 | +7 | +0.2% | 238,700 |
| 2024/12/10 | 4,075 | 4,160 | 4,046 | 4,060 | -9 | -0.2% | 219,200 |
| 2024/12/09 | 4,007 | 4,140 | 4,007 | 4,069 | +67 | +1.7% | 236,700 |
| 2024/12/06 | 3,951 | 4,002 | 3,922 | 4,002 | +33 | +0.8% | 209,300 |
| 2024/12/05 | 4,033 | 4,033 | 3,964 | 3,969 | -78 | -1.9% | 218,500 |
| 2024/12/04 | 4,014 | 4,050 | 3,958 | 4,047 | -28 | -0.7% | 268,100 |
| 2024/12/03 | 4,170 | 4,170 | 4,056 | 4,075 | -75 | -1.8% | 260,100 |
51～
100
件表示中 / 1313件
類似銘柄と比較する
現在ご覧いただいている「ＪＭＤＣ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＪＭＤＣ | 323,400円 | +32.8% | +31.8% | 0.43% | 34.10倍 | 2.93倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
| Ｄガレージ | 453,500円 | +5.7% | +42.9% | 1.17% | 29.69倍 | 2.80倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム（２０％出資） |
| ジャストシステ | 335,000円 | +2.5% | +3.5% | 0.60% | 17.93倍 | 2.15倍 |
|
「ＡＴＯＫ」等や法人業務システムなどを展開。通信教育「スマイルゼミ」が柱。キーエンス系 |
| ＴＫＣ | 400,000円 | +6.4% | +1.0% | 2.50% | 17.99倍 | 2.01倍 |
|
会計事務所、地方公共団体向け情報サービスに特化。税理士の組織「ＴＫＣ全国会」が営業基盤 |
| ガンホー | 296,400円 | +2.2% | -0.6% | 2.02% | 14.73倍 | 1.26倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
市場注目の銘柄
チャート関連のコラム
